Wintrust Financial Corp (NQ: WTFC )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 24.33 24.49 23.92 24.19 425,076 -0.38(-1.57%)
Aug 28, 2009 24.32 24.81 24.29 24.57 567,827 +0.41(+1.70%)
Aug 27, 2009 24.06 24.36 23.46 24.16 374,602 -0.39(-1.60%)
Aug 26, 2009 24.33 25.23 24.05 24.55 335,366 +0.17(+0.68%)
Aug 25, 2009 24.58 25.14 24.30 24.39 901,424 -0.09(-0.36%)
Aug 24, 2009 24.62 24.83 24.35 24.48 983,885 +0.01(+0.04%)
Aug 21, 2009 23.29 24.63 23.04 24.47 685,149 +1.47(+6.39%)
Aug 20, 2009 23.03 23.33 22.83 23.00 319,623 -0.08(-0.34%)
Aug 19, 2009 22.44 23.34 22.30 23.08 383,239 +0.35(+1.54%)
Aug 18, 2009 22.61 23.10 22.42 22.73 341,543 +0.11(+0.50%)
Aug 17, 2009 22.99 22.99 22.36 22.61 444,738 -0.87(-3.69%)
Aug 14, 2009 23.86 23.86 22.82 23.48 421,879 -0.43(-1.79%)
Aug 13, 2009 23.89 24.34 23.43 23.91 545,483 +0.21(+0.89%)
Aug 12, 2009 23.55 24.02 23.30 23.70 581,400 +0.04(+0.18%)
Aug 11, 2009 24.62 24.62 22.47 23.65 724,917 -0.95(-3.87%)
Aug 10, 2009 23.70 24.90 23.14 24.61 426,330 +0.76(+3.19%)
Aug 07, 2009 23.27 24.91 23.21 23.85 700,406 +0.99(+4.32%)
Aug 06, 2009 23.79 24.14 22.22 22.86 650,701 -0.90(-3.79%)
Aug 05, 2009 23.43 24.14 22.92 23.76 850,870 +0.15(+0.63%)
Aug 04, 2009 24.04 25.08 23.44 23.61 1,004,328 -0.56(-2.31%)
Aug 03, 2009 23.21 24.41 22.93 24.17 804,863 +1.31(+5.74%)
Jul 31, 2009 21.14 23.45 20.59 22.86 1,164,253 +1.54(+7.22%)
Jul 30, 2009 19.97 21.84 19.67 21.32 1,160,309 +1.56(+7.87%)
Jul 29, 2009 17.73 20.10 17.72 19.76 1,854,680 +2.70(+15.83%)
Jul 28, 2009 15.09 17.14 14.88 17.06 802,453 +1.87(+12.31%)
Jul 27, 2009 14.44 15.54 14.26 15.19 599,069 +0.94(+6.56%)
Jul 24, 2009 13.86 14.41 13.78 14.26 237,910 +0.31(+2.26%)
Jul 23, 2009 13.23 14.14 13.17 13.94 464,934 +0.66(+5.00%)
Jul 22, 2009 13.24 13.43 12.81 13.28 401,973 -0.02(-0.13%)
Jul 21, 2009 13.98 13.98 13.12 13.30 453,188 -0.63(-4.52%)
Jul 20, 2009 14.11 14.23 13.71 13.92 287,771 -0.04(-0.25%)
Jul 17, 2009 15.04 15.44 13.91 13.96 470,066 -1.03(-6.88%)
Jul 16, 2009 15.31 15.54 14.43 14.99 398,347 -0.42(-2.72%)
Jul 15, 2009 14.43 15.65 14.32 15.41 538,878 +1.11(+7.76%)
Jul 14, 2009 14.38 14.57 14.10 14.30 476,620 -0.17(-1.15%)
Jul 13, 2009 13.89 14.76 13.59 14.47 440,470 +0.89(+6.57%)
Jul 10, 2009 13.65 13.81 13.16 13.58 317,853 +0.02(+0.13%)
Jul 09, 2009 13.67 13.99 13.39 13.56 214,459 -0.03(-0.19%)
Jul 08, 2009 13.67 14.20 13.12 13.58 333,098 -0.01(-0.06%)
Jul 07, 2009 13.62 14.20 13.15 13.59 193,827 +0.03(+0.19%)
Jul 06, 2009 13.28 13.71 12.89 13.57 267,976 +0.21(+1.57%)
Jul 02, 2009 14.05 14.19 13.12 13.36 449,819 -0.83(-5.85%)
Jul 01, 2009 14.25 14.62 14.15 14.19 263,684 +0.13(+0.93%)
Jun 30, 2009 14.97 15.04 13.89 14.06 264,823 -0.92(-6.13%)
Jun 29, 2009 14.61 15.08 13.72 14.97 258,131 +0.26(+1.78%)
Jun 26, 2009 14.45 14.85 14.34 14.71 417,106 +0.11(+0.78%)
Jun 25, 2009 13.72 14.63 13.69 14.60 216,928 +0.74(+5.36%)
Jun 24, 2009 14.12 14.27 13.69 13.86 216,586 +0.01(+0.06%)
Jun 23, 2009 13.86 14.13 13.24 13.85 327,091 +0.18(+1.34%)
Jun 22, 2009 14.59 14.85 13.61 13.66 292,507 -1.03(-7.02%)
Jun 19, 2009 13.92 14.99 13.85 14.69 802,234 +0.91(+6.59%)
Jun 18, 2009 13.44 13.97 12.93 13.79 163,990 +0.32(+2.40%)
Jun 17, 2009 14.27 14.31 12.94 13.46 361,975 -0.76(-5.35%)
Jun 16, 2009 14.92 14.97 14.16 14.22 293,830 -0.65(-4.35%)
Jun 15, 2009 15.46 15.89 14.55 14.87 193,899 -0.68(-4.38%)
Jun 12, 2009 15.39 15.80 15.10 15.55 174,183 +0.04(+0.28%)
Jun 11, 2009 15.38 16.12 15.27 15.51 277,283 +0.20(+1.31%)
Jun 10, 2009 15.60 15.62 14.76 15.31 328,238 -0.17(-1.13%)
Jun 09, 2009 15.31 15.71 14.89 15.48 231,842 +0.24(+1.61%)
Jun 08, 2009 14.68 15.44 14.43 15.24 225,413 +0.61(+4.18%)
Jun 05, 2009 15.86 15.97 14.48 14.62 355,195 -1.20(-7.57%)
Jun 04, 2009 14.62 15.95 14.44 15.82 407,541 +1.36(+9.43%)
Jun 03, 2009 14.84 14.84 14.22 14.46 318,229 -0.33(-2.25%)
Jun 02, 2009 15.45 15.45 14.58 14.79 298,602 -0.72(-4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.